Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Smith Micro Software, Inc. - Common Stock (NQ:SMSI)

0.9109 +0.0101 (+1.12%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 03, 2025 0.8943 0.9500 0.8805 0.9109 90,083 +0.01(+1.12%)
Jul 02, 2025 0.9000 0.9190 0.8734 0.9008 86,380 +0.03(+3.30%)
Jul 01, 2025 0.8690 0.8900 0.8516 0.8720 55,211 +0.01(+1.18%)
Jun 30, 2025 0.8900 0.9075 0.8403 0.8618 147,066 -0.04(-4.56%)
Jun 27, 2025 0.9247 0.9476 0.8802 0.9030 82,381 -0.04(-3.89%)
Jun 26, 2025 0.9600 0.9617 0.9101 0.9395 86,234 -0.01(-0.99%)
Jun 25, 2025 0.9800 0.9800 0.9300 0.9489 52,761 +0.00(+0.41%)
Jun 24, 2025 0.9200 0.9500 0.8901 0.9450 200,990 +0.07(+7.98%)
Jun 23, 2025 0.8465 0.9230 0.8450 0.8752 87,606 +0.02(+2.12%)
Jun 20, 2025 0.8916 0.8999 0.8570 0.8570 65,205 -0.03(-3.88%)
Jun 18, 2025 0.8880 0.9048 0.8400 0.8916 58,638 -0.00(-0.01%)
Jun 17, 2025 0.9300 0.9398 0.8700 0.8917 95,399 -0.05(-4.93%)
Jun 16, 2025 0.9250 0.9756 0.9110 0.9379 149,109 +0.01(+1.39%)
Jun 13, 2025 0.9800 0.9991 0.9200 0.9250 115,799 -0.05(-5.61%)
Jun 12, 2025 0.9258 0.9899 0.9258 0.9800 143,429 +0.05(+5.87%)
Jun 11, 2025 0.9100 0.9600 0.8463 0.9257 119,658 +0.02(+1.74%)
Jun 10, 2025 0.8710 0.9100 0.8710 0.9099 60,544 +0.01(+1.57%)
Jun 09, 2025 0.9000 0.9200 0.8600 0.8958 96,255 -0.00(-0.43%)
Jun 06, 2025 0.8018 0.9100 0.8000 0.8997 218,273 +0.10(+12.21%)
Jun 05, 2025 0.7944 0.8440 0.7914 0.8018 68,168 -0.02(-2.10%)
Jun 04, 2025 0.8000 0.8600 0.7856 0.8190 83,314 +0.01(+1.61%)
Jun 03, 2025 0.8048 0.8300 0.7880 0.8060 58,968 -0.01(-1.59%)
Jun 02, 2025 0.8100 0.8297 0.7850 0.8190 200,056 +0.00(+0.40%)
May 30, 2025 0.8500 0.8520 0.8000 0.8157 112,881 -0.02(-1.95%)
May 29, 2025 0.8250 0.8600 0.8218 0.8319 57,990 -0.01(-0.96%)
May 28, 2025 0.8200 0.8500 0.8001 0.8400 102,019 +0.02(+2.44%)
May 27, 2025 0.7900 0.8639 0.7900 0.8200 88,473 +0.03(+3.78%)
May 23, 2025 0.8500 0.8500 0.7700 0.7901 107,076 -0.01(-1.59%)
May 22, 2025 0.7600 0.8159 0.7600 0.8029 46,102 +0.02(+2.94%)
May 21, 2025 0.8500 0.8500 0.7750 0.7800 160,461 -0.07(-8.69%)
May 20, 2025 0.9000 0.9000 0.8217 0.8542 173,903 -0.04(-4.02%)
May 19, 2025 0.9000 0.9168 0.8701 0.8900 85,713 -0.00(-0.11%)
May 16, 2025 0.8771 0.9399 0.8354 0.8910 182,523 +0.01(+1.58%)
May 15, 2025 0.9200 0.9200 0.8000 0.8771 132,810 -0.05(-5.69%)
May 14, 2025 0.9165 0.9500 0.9000 0.9300 115,305 +0.01(+1.47%)
May 13, 2025 0.9401 0.9600 0.9100 0.9165 144,064 -0.02(-2.51%)
May 12, 2025 0.9420 1.000 0.9305 0.9401 167,313 -0.03(-3.07%)
May 09, 2025 0.9601 1.000 0.9202 0.9699 129,664 +0.01(+0.96%)
May 08, 2025 0.9718 1.000 0.9101 0.9607 359,679 -0.08(-8.07%)
May 07, 2025 0.9500 1.050 0.9500 1.045 143,301 +0.12(+13.10%)
May 06, 2025 1.090 1.090 0.9100 0.9240 281,832 -0.11(-10.29%)
May 05, 2025 1.050 1.050 1.003 1.030 57,879 -0.02(-1.90%)
May 02, 2025 1.080 1.080 1.020 1.050 100,813 -0.01(-0.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.